homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 23/01/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 28.90 28.10 29.75 28.10 29.05 0.52 14182 4.12 41 76.45 38.75 16.00
533146 D-Link B 2.00 132.30 133.45 136.45 133.45 135.05 2.08 118167 159.69 808 60.56 154.00 85.10
500096 Dabur (I) A1 1.00 363.15 365.00 367.00 360.50 364.95 0.50 41916 152.76 1413 51.26 368.00 263.10
526821 Dai-Ichi Kar X 10.00 414.90 425.00 432.90 420.05 422.15 1.75 1747 7.45 77 29.73 563.00 340.00
530825 Daikaffil Ch X 10.00 73.45 74.20 78.30 74.15 76.80 4.56 17639 13.48 116 23.49 94.00 55.50
500097 Dalmia B.Sug B 2.00 107.60 107.65 111.05 103.50 104.65 -2.74 72707 77.19 954 4.73 202.20 103.50
533309 Dalmia Bhar. A1 2.00 2986.80 2985.60 3048.00 2984.85 3022.00 1.18 7074 213.53 1283 55.16 3348.95 1787.00
521220 Damodar Inds B 10.00 131.30 133.20 135.00 126.05 129.20 -1.60 8132 10.56 83 14.95 146.80 73.00
532329 Danlaw Tech. XT 10.00 86.60 90.90 90.90 90.90 90.90 4.97 6661 6.05 23 -18.90 96.90 41.00
540361 Danube Indus XT 10.00 4.65 4.56 4.56 4.56 4.56 -1.94 223 0.01 13 -38.00 31.70 4.56
539770 Darjeel.Rope XT 10.00 13.50 14.10 14.17 14.10 14.17 4.96 2949 0.42 8 6.08 15.75 10.65
539884 Darshan Orna M 10.00 215.65 210.00 210.00 205.00 205.00 -4.94 38000 78.60 6 5125.00 220.00 35.20
532528 Datamatics B 5.00 137.10 138.25 138.30 133.35 134.00 -2.26 16074 21.74 335 8.86 159.40 93.00
530171 Daulat Sec. X 10.00 10.00 9.50 10.50 9.50 10.20 2.00 1400 0.14 5 13.08 10.50 4.66
533151 DB Corp. A1 10.00 347.70 345.20 348.80 340.50 342.00 -1.64 4568 15.76 176 19.01 395.20 338.00
533160 DB Realty B 10.00 69.80 70.05 72.40 66.95 67.90 -2.72 209204 145.90 1337 -66.57 85.95 32.25
532772 DCB Bank A1 10.00 187.05 187.35 187.50 183.80 185.40 -0.88 61481 114.17 563 24.39 213.00 117.50
502820 DCM B 10.00 111.30 111.00 112.40 108.30 110.15 -1.03 4595 5.09 123 -5.76 153.00 104.20
511611 DCM Financia B 10.00 3.10 3.25 3.25 3.20 3.20 3.23 9902 0.32 22 6.81 4.10 1.91
523369 DCM Shr.Ind X 10.00 278.60 274.00 278.95 272.00 272.40 -2.23 33525 92.38 274 4.32 385.00 250.00
523367 DCM Shriram B 2.00 592.55 599.80 612.90 585.10 596.00 0.58 40551 243.59 1820 12.75 628.05 261.00
500117 DCW T 2.00 43.00 43.90 44.00 42.05 42.40 -1.40 79342 33.93 241 -54.36 55.35 29.90
590031 De Nora (I) B 10.00 284.35 287.45 292.25 280.00 280.85 -1.23 4918 14.03 112 292.55 332.00 217.15
502137 Deccan Cem. B 5.00 607.60 611.95 612.00 603.00 612.00 0.72 346 2.10 9 20.09 660.00 493.10
512068 Deccan Gold X 1.00 37.15 37.70 37.70 36.55 36.65 -1.35 77446 28.57 233 -64.30 55.00 32.70
532760 Deep Indust. B 10.00 225.60 227.00 229.95 220.05 220.80 -2.13 26099 58.53 731 8.84 343.70 192.00
500645 Deepak Fert. A1 10.00 408.30 405.10 416.35 405.10 411.90 0.88 84098 346.74 2189 28.97 499.80 233.00
506401 Deepak Nitr. B 2.00 290.20 292.50 298.80 284.00 286.20 -1.38 199163 583.32 2870 44.58 298.80 97.00
514030 Deepak Spinn X 10.00 107.60 105.30 108.00 104.90 105.45 -2.00 5884 6.26 54 18.90 114.15 76.10
539455 Deepti Alloy XT 10.00 25.15 25.20 25.20 25.20 25.20 0.20 500 0.13 1 -157.50 27.55 17.50
532848 Delta Corp A1 1.00 350.25 351.75 401.30 351.65 388.70 10.98 2518850 9535.50 23871 85.43 401.30 112.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504286 Delta Magnet T 10.00 69.15 68.35 72.60 68.00 72.60 4.99 550 0.38 11 -15.00 78.95 35.00
504240 Delton Cable XT 10.00 28.55 27.80 29.50 27.80 29.00 1.58 609 0.17 3 -2.98 32.00 21.75
533137 Den Networks A1 10.00 120.70 122.40 131.90 122.00 129.15 7.00 326552 419.53 3956 -37.33 149.55 65.00
532121 Dena Bank A1 10.00 25.95 26.00 26.85 25.90 26.50 2.12 698814 184.81 1062 -3.50 50.00 23.70
537536 Denis Chem L X 10.00 106.95 107.80 107.80 103.00 103.30 -3.41 5422 5.62 47 -573.89 194.06 100.00
531585 Devine Impex XT 10.00 4.30 4.09 4.09 4.09 4.09 -4.88 450 0.02 2 409.00 8.35 2.90
511072 Dewan H.Fin. A1 10.00 629.95 635.00 636.00 607.20 613.90 -2.55 235562 1457.41 4111 6.26 677.85 275.95
519588 DFM Foods B 10.00 1741.80 1799.00 1799.00 1693.05 1728.60 -0.76 626 10.77 64 96.79 2125.00 1122.00
538715 Dhabriya Pol T 10.00 167.05 166.50 173.80 163.10 163.10 -2.36 3131 5.20 29 71.54 200.00 119.70
500119 Dhampur Sugr B 10.00 186.75 188.00 188.00 180.10 181.25 -2.95 88506 162.51 1288 4.19 330.85 165.05
531923 Dhampure Sp. X 10.00 16.75 16.75 17.30 16.00 16.60 -0.90 2207 0.36 28 -48.82 23.80 13.00
531043 Dhan Jeevan XT 10.00 32.10 31.20 33.50 31.20 33.50 4.36 184 0.06 2 27.02 61.70 29.85
521216 Dhan.Roto Sp XT 10.00 40.00 42.00 42.00 38.00 42.00 5.00 6148 2.44 21 7.12 44.95 14.35
531198 Dhanada Corp XT 1.00 4.44 4.22 4.22 4.22 4.22 -4.95 353 0.01 4 -6.30 5.60 3.00
532180 Dhanlaxmi Bk B 10.00 28.50 28.30 29.25 28.30 28.85 1.23 68975 19.90 243 49.74 44.70 23.55
521151 Dhanlxmi Fab X 10.00 37.40 37.80 37.95 37.70 37.70 0.80 105 0.04 5 10.33 47.75 26.75
507717 Dhanuka Agri B 2.00 791.90 794.50 803.60 787.90 789.80 -0.27 2035 16.17 142 57.03 940.00 631.15
506405 Dharamsi Mor X 10.00 110.10 112.00 116.25 109.10 113.15 2.77 23545 26.47 163 24.39 148.00 90.55
511451 Dharani Fin. XT 10.00 17.13 17.12 17.40 16.79 16.99 -0.82 14550 2.48 30 3.67 17.47 4.55
507442 Dharani Sug B 10.00 25.20 24.70 26.00 24.00 25.95 2.98 4049 1.04 48 -6.39 43.40 20.80
526971 Dhoot I.Fin. X 10.00 75.15 77.00 79.85 77.00 78.00 3.79 4161 3.25 63 11.24 97.05 33.00
531306 DHP India X 10.00 599.65 620.00 623.00 579.00 593.30 -1.06 6900 41.89 212 12.43 648.00 220.00
533336 Dhunseri Inv B 10.00 471.40 470.00 471.00 461.05 471.00 -0.08 191 0.90 14 33.22 542.00 160.00
523736 Dhunseri Pet B 10.00 168.90 171.85 172.90 167.00 168.25 -0.38 15895 26.80 226 -14.84 196.00 71.25
538902 Dhunseri Tea T 10.00 447.70 465.00 465.00 448.00 458.55 2.42 2502 11.39 59 55.92 513.00 255.05
508860 Diamant Infr XT 2.00 0.98 0.98 0.98 0.94 0.94 -4.08 1874 0.02 5 -1.22 1.45 0.57
500120 Diamines&Chm X 10.00 105.35 107.00 115.00 107.00 113.10 7.36 13289 14.93 208 21.26 119.90 50.40
522163 Diamond Powe B 10.00 19.55 19.70 20.75 19.30 19.80 1.28 45892 9.14 239 -0.89 50.50 15.85
530959 Diana Tea Co X 5.00 25.30 25.30 26.00 25.25 25.50 0.79 16847 4.32 57 12.94 33.20 17.10
500089 DIC India B 10.00 588.00 588.00 588.00 575.00 579.00 -1.53 519 3.03 27 -142.26 635.00 432.65
539979 Digjam T 10.00 14.15 13.90 14.50 13.90 14.35 1.41 65070 9.30 119 -4.57 22.50 10.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506414 DIL XT 10.00 2534.45 2540.00 2661.15 2500.00 2602.15 2.67 4691 123.45 103 -60.74 2711.35 590.00
531153 Diligent Ind XT 5.00 14.50 13.80 14.10 13.80 14.10 -2.76 2473 0.34 12 -74.21 27.60 11.20
540789 Diligent Med B 1.00 10.04 10.03 10.50 9.85 10.26 2.19 37980 3.88 130 -4.73 14.40 7.50
540047 Dilip Build. A1 10.00 932.90 935.00 952.10 931.00 943.00 1.08 117805 1108.33 1321 65.58 1059.00 235.45
526927 Dion Global X 10.00 43.45 44.00 44.55 42.10 43.05 -0.92 6609 2.85 76 -3.48 77.00 33.00
500068 Disa India X 10.00 6510.00 6500.00 6500.00 5924.00 6113.95 -6.08 610 36.82 104 90.28 7500.00 4299.95
532839 Dish TV A1 1.00 71.15 71.55 73.75 71.55 73.30 3.02 431803 313.72 1689 -236.45 110.95 68.00
540701 Dishman Carb B 2.00 385.45 389.15 396.45 381.10 390.55 1.32 67124 261.15 1755 47.34 396.45 275.00
532488 Divi's Lab A1 2.00 1078.75 1090.50 1106.45 1079.55 1102.20 2.17 39484 432.66 1176 32.12 1141.75 533.10
526315 Divya.Granit XT 10.00 111.70 107.50 116.00 107.00 111.95 0.22 3517 3.79 9 26.16 152.60 88.50
540699 Dixon Tech B 10.00 3838.30 3840.00 3851.80 3773.20 3801.40 -0.96 5110 194.49 818 85.48 4490.85 2510.00
532868 DLF A1 2.00 251.55 251.55 262.05 250.70 259.50 3.16 859321 2195.94 4419 127.83 273.95 130.20
505526 Dolat Inv. XT 1.00 10.64 10.64 10.64 10.64 10.64 0.00 31022 3.30 22 15.20 10.65 1.95
531367 Dollex Inds. X 5.00 3.89 3.99 4.05 3.80 4.04 3.86 6025 0.24 15 134.67 5.13 2.21
526504 Dolphin Medi XT 10.00 1.79 1.76 1.76 1.76 1.76 -1.68 810 0.01 3 -5.50 2.22 0.92
522261 Dolphin Off. B 10.00 128.55 129.00 131.30 125.00 126.05 -1.94 81101 104.04 774 16.06 158.00 72.80
512519 Donear Inds. T 2.00 73.60 73.00 73.85 72.00 72.90 -0.95 17853 13.05 103 31.97 89.65 52.25
533176 DQ Entertain T 10.00 18.00 17.75 18.40 17.70 17.85 -0.83 8743 1.57 36 -0.41 25.85 11.50
526783 Dr.Agar.Eye XT 10.00 782.85 799.80 799.80 743.75 746.35 -4.66 1977 15.34 56 29.78 850.10 276.00
539524 Dr.Lal PathL A1 10.00 911.75 910.00 910.00 890.00 905.50 -0.69 2079 18.77 199 48.01 1126.00 717.65
500124 Dr.Reddy's A1 5.00 2491.50 2509.00 2551.60 2500.55 2522.45 1.24 52955 1340.18 2801 34.82 3175.00 1901.65
540144 DRA Consult. M 10.00 36.00 36.00 37.50 36.00 37.50 4.17 5000 1.84 2 19.63 56.10 25.50
523618 Dredging Cor B 10.00 754.20 759.25 778.30 753.10 755.65 0.19 165378 1257.30 2032 52.44 920.00 440.20
523890 DS Kulkarni T 10.00 21.65 22.60 22.60 21.50 21.60 -0.23 14287 3.12 37 -20.19 69.75 16.05
540799 DSP ACE1-G B 10.00 9.31 9.20 9.50 9.20 9.44 1.40 400 0.04 5 -- 11.00 9.00
504908 Ducan Engg ST 10.00 104.95 100.00 100.00 99.75 99.75 -4.95 4915 4.90 12 -18.27 140.80 70.10
534674 Ducon Infra B 1.00 48.05 47.95 49.50 46.00 46.10 -4.06 38833 18.38 280 576.25 74.95 27.25
531471 Duke Offshor X 10.00 101.85 103.15 106.00 103.15 104.55 2.65 3613 3.76 41 243.14 171.00 87.00
526355 Duro Pack XT 10.00 26.45 26.45 26.45 25.20 26.45 0.00 1883 0.49 8 20.19 29.15 15.20
532610 Dwarikesh Su B 1.00 41.20 41.00 42.15 39.55 39.80 -3.40 497049 202.13 1670 4.76 80.50 38.83
538608 Dwitiya Trad XT 2.00 277.00 277.00 277.00 263.15 276.00 -0.36 59331 156.16 57 -- 323.00 230.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532365 Dynacons Sys B 10.00 48.30 48.00 49.75 46.60 47.55 -1.55 14906 7.14 110 18.94 66.00 16.50
505242 Dynamat.Tech B 10.00 1939.90 1940.00 2000.00 1934.00 1944.00 0.21 496 9.74 113 -85.34 3220.00 1910.10
540795 Dynamic Cabl M 10.00 59.50 60.60 60.95 60.00 60.85 2.27 42000 25.41 14 16.90 71.80 43.25
524818 Dynamic Ind. X 10.00 88.50 93.40 93.40 88.50 88.95 0.51 2566 2.29 28 20.12 117.60 53.50
532707 Dynemic Prod T 10.00 207.35 202.50 209.80 197.25 198.15 -4.44 27793 55.89 214 14.78 235.90 101.25